Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $6.20 | $10.24 | 4,200 | — | — |
| 2002-12-30 | $6.03 | $9.96 | 4,400 | — | — |
| 2002-12-27 | $5.90 | $9.75 | 8,000 | — | — |
| 2002-12-26 | $5.90 | $9.75 | 2,800 | — | — |
| 2002-12-24 | $5.78 | $9.54 | 1,800 | — | — |
| 2002-12-23 | $5.73 | $9.46 | 1,400 | — | — |
| 2002-12-20 | $5.70 | $9.42 | 1,400 | — | — |
| 2002-12-19 | $5.70 | $9.42 | 257,000 | — | — |
| 2002-12-18 | $5.61 | $9.27 | 1,400 | — | — |
| 2002-12-17 | $5.63 | $9.29 | 12,600 | — | — |
| 2002-12-16 | $5.60 | $9.25 | 1,800 | — | — |
| 2002-12-13 | $5.53 | $9.14 | 800 | — | — |
| 2002-12-12 | $5.53 | $9.13 | 9,800 | — | — |
| 2002-12-11 | $5.43 | $8.96 | 9,600 | — | — |
| 2002-12-10 | $5.45 | $9.01 | 13,600 | — | — |
| 2002-12-09 | $5.53 | $9.13 | 5,600 | — | — |
| 2002-12-06 | $5.55 | $9.17 | 1,000 | — | — |
| 2002-12-05 | $5.53 | $9.13 | 7,200 | — | — |
| 2002-12-04 | $5.58 | $9.21 | 2,600 | — | — |
| 2002-12-03 | $5.60 | $9.25 | 10,600 | — | — |
| 2002-12-02 | $5.60 | $9.25 | 0 | — | — |
| 2002-11-29 | $5.60 | $9.25 | 1,600 | — | — |
| 2002-11-27 | $5.60 | $9.25 | 5,800 | — | — |
| 2002-11-26 | $5.57 | $9.20 | 9,200 | — | — |
| 2002-11-25 | $5.53 | $9.13 | 4,200 | — | — |
| 2002-11-22 | $5.53 | $9.13 | 11,400 | — | — |
| 2002-11-21 | $5.53 | $9.13 | 15,600 | — | — |
| 2002-11-20 | $5.63 | $9.29 | 2,600 | — | — |
| 2002-11-19 | $5.64 | $9.32 | 13,800 | — | — |
| 2002-11-18 | $5.80 | $9.58 | 0 | — | — |
| 2002-11-15 | $5.80 | $9.58 | 17,200 | — | — |
| 2002-11-14 | $5.78 | $9.54 | 16,200 | — | — |
| 2002-11-13 | $5.68 | $9.38 | 1,400 | — | — |
| 2002-11-12 | $5.65 | $9.34 | 200 | — | — |
| 2002-11-11 | $5.68 | $9.38 | 2,400 | — | — |
| 2002-11-08 | $5.70 | $9.42 | 4,200 | — | — |
| 2002-11-07 | $5.73 | $9.46 | 4,800 | — | — |
| 2002-11-06 | $5.65 | $9.34 | 8,600 | — | — |
| 2002-11-05 | $5.58 | $9.10 | 7,000 | — | — |
| 2002-11-04 | $5.55 | $9.06 | 10,200 | — | — |
| 2002-11-01 | $5.53 | $9.02 | 4,000 | — | — |
| 2002-10-31 | $5.55 | $9.06 | 17,000 | — | — |
| 2002-10-30 | $5.48 | $8.94 | 0 | — | — |
| 2002-10-29 | $5.48 | $8.94 | 10,200 | — | — |
| 2002-10-28 | $5.55 | $9.06 | 31,200 | — | — |
| 2002-10-25 | $5.63 | $9.18 | 36,000 | — | — |
| 2002-10-24 | $5.73 | $9.34 | 7,600 | — | — |
| 2002-10-23 | $5.75 | $9.39 | 14,800 | — | — |
| 2002-10-22 | $5.78 | $9.43 | 2,200 | — | — |
| 2002-10-21 | $5.75 | $9.39 | 2,600 | — | — |
| 2002-10-18 | $5.68 | $9.26 | 8,400 | — | — |
| 2002-10-17 | $5.70 | $9.30 | 20,000 | — | — |
| 2002-10-16 | $5.70 | $9.30 | 3,600 | — | — |
| 2002-10-15 | $5.68 | $9.26 | 13,600 | — | — |
| 2002-10-14 | $5.55 | $9.06 | 5,000 | — | — |
| 2002-10-11 | $5.65 | $9.22 | 19,800 | — | — |
| 2002-10-10 | $5.63 | $9.18 | 29,400 | — | — |
| 2002-10-09 | $5.45 | $8.90 | 5,200 | — | — |
| 2002-10-08 | $5.55 | $9.06 | 9,200 | — | — |
| 2002-10-07 | $5.60 | $9.14 | 15,000 | — | — |
| 2002-10-04 | $5.48 | $8.94 | 23,600 | — | — |
| 2002-10-03 | $5.48 | $8.94 | 9,200 | — | — |
| 2002-10-02 | $5.53 | $9.02 | 8,800 | — | — |
| 2002-10-01 | $5.60 | $9.14 | 7,200 | — | — |
| 2002-09-30 | $5.63 | $9.18 | 12,800 | — | — |
| 2002-09-27 | $5.53 | $9.02 | 15,800 | — | — |
| 2002-09-26 | $5.40 | $8.81 | 7,600 | — | — |
| 2002-09-25 | $5.28 | $8.61 | 12,800 | — | — |
| 2002-09-24 | $5.15 | $8.41 | 2,400 | — | — |
| 2002-09-23 | $5.13 | $8.37 | 12,000 | — | — |
| 2002-09-20 | $5.23 | $8.53 | 2,800 | — | — |
| 2002-09-19 | $5.20 | $8.49 | 2,400 | — | — |
| 2002-09-18 | $5.20 | $8.49 | 4,600 | — | — |
| 2002-09-17 | $5.19 | $8.47 | 2,600 | — | — |
| 2002-09-16 | $5.10 | $8.32 | 2,000 | — | — |
| 2002-09-13 | $5.15 | $8.41 | 3,000 | — | — |
| 2002-09-12 | $5.13 | $8.37 | 2,000 | — | — |
| 2002-09-11 | $5.18 | $8.45 | 1,800 | — | — |
| 2002-09-10 | $5.18 | $8.45 | 2,000 | — | — |
| 2002-09-09 | $5.18 | $8.45 | 2,400 | — | — |
| 2002-09-06 | $5.18 | $8.45 | 3,800 | — | — |
| 2002-09-05 | $5.13 | $8.37 | 6,000 | — | — |
| 2002-09-04 | $5.20 | $8.49 | 5,800 | — | — |
| 2002-09-03 | $5.35 | $8.73 | 7,200 | — | — |
| 2002-08-30 | $5.50 | $8.98 | 6,000 | — | — |
| 2002-08-29 | $5.53 | $9.02 | 17,600 | — | — |
| 2002-08-28 | $5.45 | $8.90 | 12,000 | — | — |
| 2002-08-27 | $5.35 | $8.73 | 1,600 | — | — |
| 2002-08-26 | $5.33 | $8.69 | 4,600 | — | — |
| 2002-08-23 | $5.28 | $8.61 | 6,000 | — | — |
| 2002-08-22 | $5.23 | $8.53 | 1,400 | — | — |
| 2002-08-21 | $5.23 | $8.53 | 1,400 | — | — |
| 2002-08-20 | $5.28 | $8.61 | 4,400 | — | — |
| 2002-08-19 | $5.30 | $8.65 | 2,200 | — | — |
| 2002-08-16 | $5.33 | $8.69 | 4,400 | — | — |
| 2002-08-15 | $5.15 | $8.41 | 4,400 | — | — |
| 2002-08-14 | $5.15 | $8.41 | 2,000 | — | — |
| 2002-08-13 | $5.13 | $8.37 | 5,400 | — | — |
| 2002-08-12 | $5.13 | $8.37 | 1,000 | — | — |
| 2002-08-09 | $5.13 | $8.37 | 3,000 | — | — |
| 2002-08-08 | $5.13 | $8.37 | 1,000 | — | — |
| 2002-08-07 | $5.13 | $8.37 | 2,200 | — | — |
| 2002-08-06 | $5.23 | $8.53 | 1,200 | — | — |
| 2002-08-05 | $5.25 | $8.57 | 2,800 | — | — |
| 2002-08-02 | $5.28 | $8.61 | 1,200 | — | — |
| 2002-08-01 | $5.35 | $8.73 | 1,000 | — | — |
| 2002-07-31 | $5.40 | $8.70 | 28,400 | — | — |
| 2002-07-30 | $5.23 | $8.42 | 2,600 | — | — |
| 2002-07-29 | $5.35 | $8.62 | 29,200 | — | — |
| 2002-07-26 | $4.88 | $7.86 | 4,400 | — | — |
| 2002-07-25 | $4.85 | $7.82 | 4,400 | — | — |
| 2002-07-24 | $4.75 | $7.66 | 11,200 | — | — |
| 2002-07-23 | $4.80 | $7.74 | 18,600 | — | — |
| 2002-07-22 | $5.05 | $8.14 | 7,600 | — | — |
| 2002-07-19 | $5.20 | $8.38 | 4,600 | — | — |
| 2002-07-18 | $5.35 | $8.62 | 4,800 | — | — |
| 2002-07-17 | $5.30 | $8.54 | 1,000 | — | — |
| 2002-07-16 | $5.18 | $8.34 | 5,200 | — | — |
| 2002-07-15 | $5.12 | $8.25 | 2,400 | — | — |
| 2002-07-12 | $5.08 | $8.19 | 9,000 | — | — |
| 2002-07-11 | $5.23 | $8.42 | 2,400 | — | — |
| 2002-07-10 | $5.30 | $8.54 | 1,400 | — | — |
| 2002-07-09 | $5.33 | $8.58 | 2,600 | — | — |
| 2002-07-08 | $5.20 | $8.38 | 1,800 | — | — |
| 2002-07-05 | $5.25 | $8.46 | 0 | — | — |
| 2002-07-03 | $5.25 | $8.46 | 1,800 | — | — |
| 2002-07-02 | $5.18 | $8.34 | 5,200 | — | — |
| 2002-07-01 | $5.13 | $8.26 | 11,200 | — | — |
| 2002-06-28 | $5.16 | $8.32 | 25,800 | — | — |
| 2002-06-27 | $5.33 | $8.58 | 1,200 | — | — |
| 2002-06-26 | $5.35 | $8.62 | 800 | — | — |
| 2002-06-25 | $5.38 | $8.66 | 16,800 | — | — |
| 2002-06-24 | $5.43 | $8.74 | 1,200 | — | — |
| 2002-06-21 | $5.48 | $8.83 | 1,000 | — | — |
| 2002-06-20 | $5.47 | $8.82 | 7,800 | — | — |
| 2002-06-19 | $5.43 | $8.74 | 8,200 | — | — |
| 2002-06-18 | $5.49 | $8.85 | 5,000 | — | — |
| 2002-06-17 | $5.40 | $8.70 | 0 | — | — |
| 2002-06-14 | $5.40 | $8.70 | 2,400 | — | — |
| 2002-06-13 | $5.43 | $8.74 | 3,200 | — | — |
| 2002-06-12 | $5.40 | $8.70 | 1,600 | — | — |
| 2002-06-11 | $5.47 | $8.82 | 1,800 | — | — |
| 2002-06-10 | $5.48 | $8.83 | 2,800 | — | — |
| 2002-06-07 | $5.53 | $8.91 | 7,200 | — | — |
| 2002-06-06 | $5.53 | $8.91 | 2,000 | — | — |
| 2002-06-05 | $5.58 | $8.99 | 1,800 | — | — |
| 2002-06-04 | $5.50 | $8.86 | 200 | — | — |
| 2002-06-03 | $5.48 | $8.83 | 14,800 | — | — |
| 2002-05-31 | $5.63 | $9.07 | 200 | — | — |
| 2002-05-30 | $5.63 | $9.07 | 4,200 | — | — |
| 2002-05-29 | $5.70 | $9.19 | 15,200 | — | — |
| 2002-05-28 | $5.58 | $8.99 | 400 | — | — |
| 2002-05-24 | $5.63 | $9.07 | 10,200 | — | — |
| 2002-05-23 | $5.58 | $8.99 | 4,400 | — | — |
| 2002-05-22 | $5.64 | $9.09 | 5,800 | — | — |
| 2002-05-21 | $5.70 | $9.19 | 3,800 | — | — |
| 2002-05-20 | $5.71 | $9.20 | 4,200 | — | — |
| 2002-05-17 | $5.73 | $9.23 | 6,600 | — | — |
| 2002-05-16 | $5.75 | $9.27 | 2,600 | — | — |
| 2002-05-15 | $5.70 | $9.19 | 1,000 | — | — |
| 2002-05-14 | $5.68 | $9.15 | 9,600 | — | — |
| 2002-05-13 | $5.60 | $9.03 | 7,000 | — | — |
| 2002-05-10 | $5.63 | $9.07 | 7,000 | — | — |
| 2002-05-09 | $5.74 | $9.25 | 2,200 | — | — |
| 2002-05-08 | $5.75 | $9.16 | 10,600 | — | — |
| 2002-05-07 | $5.71 | $9.10 | 4,600 | — | — |
| 2002-05-06 | $5.65 | $9.00 | 4,000 | — | — |
| 2002-05-03 | $5.75 | $9.16 | 10,800 | — | — |
| 2002-05-02 | $5.63 | $8.96 | 1,800 | — | — |
| 2002-05-01 | $5.58 | $8.88 | 200 | — | — |
| 2002-04-30 | $5.58 | $8.88 | 9,800 | — | — |
| 2002-04-29 | $5.58 | $8.88 | 20,600 | — | — |
| 2002-04-26 | $5.75 | $9.16 | 10,400 | — | — |
| 2002-04-25 | $5.78 | $9.20 | 82,000 | — | — |
| 2002-04-24 | $6.03 | $9.60 | 3,800 | — | — |
| 2002-04-23 | $6.05 | $9.64 | 15,000 | — | — |
| 2002-04-22 | $6.03 | $9.60 | 60,200 | — | — |
| 2002-04-19 | $5.98 | $9.53 | 4,200 | — | — |
| 2002-04-18 | $5.98 | $9.53 | 4,800 | — | — |
| 2002-04-17 | $6.03 | $9.60 | 28,600 | — | — |
| 2002-04-16 | $5.78 | $9.20 | 2,000 | — | — |
| 2002-04-15 | $5.70 | $9.08 | 5,800 | — | — |
| 2002-04-12 | $5.70 | $9.08 | 7,600 | — | — |
| 2002-04-11 | $5.66 | $9.01 | 13,200 | — | — |
| 2002-04-10 | $5.60 | $8.92 | 7,000 | — | — |
| 2002-04-09 | $5.45 | $8.68 | 1,000 | — | — |
| 2002-04-08 | $5.50 | $8.76 | 7,600 | — | — |
| 2002-04-05 | $5.50 | $8.76 | 9,800 | — | — |
| 2002-04-04 | $5.50 | $8.76 | 20,000 | — | — |
| 2002-04-03 | $5.38 | $8.56 | 12,000 | — | — |
| 2002-04-02 | $5.25 | $8.36 | 8,600 | — | — |
| 2002-04-01 | $5.25 | $8.36 | 18,400 | — | — |
| 2002-03-28 | $5.38 | $8.56 | 18,000 | — | — |
| 2002-03-27 | $5.35 | $8.52 | 3,000 | — | — |
| 2002-03-26 | $5.30 | $8.44 | 2,400 | — | — |
| 2002-03-25 | $5.25 | $8.36 | 16,200 | — | — |
| 2002-03-22 | $5.40 | $8.60 | 2,400 | — | — |
| 2002-03-21 | $5.34 | $8.50 | 9,600 | — | — |
| 2002-03-20 | $5.30 | $8.44 | 6,400 | — | — |
| 2002-03-19 | $5.38 | $8.57 | 12,200 | — | — |
| 2002-03-18 | $5.25 | $8.36 | 9,400 | — | — |
| 2002-03-15 | $5.23 | $8.32 | 2,200 | — | — |
| 2002-03-14 | $5.23 | $8.32 | 12,800 | — | — |
| 2002-03-13 | $5.15 | $8.20 | 5,400 | — | — |
| 2002-03-12 | $5.20 | $8.28 | 5,200 | — | — |
| 2002-03-11 | $5.26 | $8.37 | 33,000 | — | — |
| 2002-03-08 | $5.38 | $8.56 | 30,200 | — | — |
| 2002-03-07 | $5.20 | $8.28 | 45,400 | — | — |
| 2002-03-06 | $5.00 | $7.96 | 8,600 | — | — |
| 2002-03-05 | $5.15 | $8.20 | 3,800 | — | — |
| 2002-03-04 | $5.18 | $8.24 | 52,200 | — | — |
| 2002-03-01 | $4.93 | $7.85 | 4,600 | — | — |
| 2002-02-28 | $4.90 | $7.80 | 13,400 | — | — |
| 2002-02-27 | $4.80 | $7.65 | 10,000 | — | — |
| 2002-02-26 | $4.70 | $7.49 | 63,400 | — | — |
| 2002-02-25 | $4.68 | $7.45 | 800 | — | — |
| 2002-02-22 | $4.71 | $7.50 | 200 | — | — |
| 2002-02-21 | $4.71 | $7.50 | 10,600 | — | — |
| 2002-02-20 | $4.70 | $7.49 | 2,200 | — | — |
| 2002-02-19 | $4.64 | $7.38 | 200 | — | — |
| 2002-02-15 | $4.63 | $7.38 | 10,400 | — | — |
| 2002-02-14 | $4.68 | $7.45 | 4,200 | — | — |
| 2002-02-13 | $4.73 | $7.53 | 1,000 | — | — |
| 2002-02-12 | $4.73 | $7.42 | 400 | — | — |
| 2002-02-11 | $4.75 | $7.46 | 5,600 | — | — |
| 2002-02-08 | $4.75 | $7.46 | 10,200 | — | — |
| 2002-02-07 | $4.75 | $7.46 | 3,400 | — | — |
| 2002-02-06 | $4.85 | $7.62 | 18,600 | — | — |
| 2002-02-05 | $4.90 | $7.69 | 10,200 | — | — |
| 2002-02-04 | $4.88 | $7.66 | 600 | — | — |
| 2002-02-01 | $4.93 | $7.73 | 11,200 | — | — |
| 2002-01-31 | $4.80 | $7.54 | 35,400 | — | — |
| 2002-01-30 | $4.75 | $7.46 | 20,200 | — | — |
| 2002-01-29 | $4.76 | $7.47 | 3,000 | — | — |
| 2002-01-28 | $4.75 | $7.46 | 4,400 | — | — |
| 2002-01-25 | $4.85 | $7.62 | 15,000 | — | — |
| 2002-01-24 | $4.80 | $7.54 | 5,000 | — | — |
| 2002-01-23 | $4.75 | $7.46 | 12,200 | — | — |
| 2002-01-22 | $4.70 | $7.38 | 3,400 | — | — |
| 2002-01-18 | $4.75 | $7.46 | 12,600 | — | — |
| 2002-01-17 | $4.72 | $7.41 | 600 | — | — |
| 2002-01-16 | $4.65 | $7.30 | 2,200 | — | — |
| 2002-01-15 | $4.68 | $7.34 | 11,800 | — | — |
| 2002-01-14 | $4.62 | $7.25 | 200 | — | — |
| 2002-01-11 | $4.62 | $7.25 | 5,200 | — | — |
| 2002-01-10 | $4.61 | $7.23 | 8,400 | — | — |
| 2002-01-09 | $4.63 | $7.26 | 2,400 | — | — |
| 2002-01-08 | $4.53 | $7.11 | 17,600 | — | — |
| 2002-01-07 | $4.58 | $7.18 | 800 | — | — |
| 2002-01-04 | $4.58 | $7.18 | 1,200 | — | — |
| 2002-01-03 | $4.58 | $7.18 | 2,800 | — | — |
| 2002-01-02 | $4.50 | $7.07 | 2,000 | — | — |